Israel Corporation Ltd (TLV:ILCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 87,980
-540 (-0.61%)
Jun 5, 2026, 1:44 PM IDT
Israel Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 88,520.00 | 88,930.00 | 86,100.00 | 87,980.00 | 87,980.00 | -0.61% | 2,553 |
| Jun 4, 2026 | 92,380.00 | 92,450.00 | 87,640.00 | 88,520.00 | 88,520.00 | -4.18% | 7,223 |
| Jun 3, 2026 | 92,040.00 | 92,560.00 | 89,550.00 | 92,380.00 | 92,380.00 | 0.37% | 6,184 |
| Jun 2, 2026 | 92,560.00 | 94,740.00 | 90,100.00 | 92,040.00 | 92,040.00 | -0.56% | 10,847 |
| Jun 1, 2026 | 92,000.00 | 95,240.00 | 92,000.00 | 92,560.00 | 92,560.00 | -0.51% | 5,043 |
| May 29, 2026 | 96,000.00 | 96,000.00 | 92,000.00 | 93,030.00 | 93,030.00 | -2.48% | 8,625 |
| May 28, 2026 | 93,000.00 | 98,600.00 | 93,000.00 | 95,400.00 | 95,400.00 | 1.15% | 8,694 |
| May 27, 2026 | 94,010.00 | 96,880.00 | 94,010.00 | 94,320.00 | 94,320.00 | -0.88% | 5,330 |
| May 26, 2026 | 95,100.00 | 95,890.00 | 94,010.00 | 95,160.00 | 95,160.00 | -1.05% | 4,490 |
| May 25, 2026 | 93,770.00 | 98,390.00 | 93,460.00 | 96,170.00 | 96,170.00 | 2.73% | 8,446 |
| May 20, 2026 | 93,560.00 | 96,500.00 | 93,110.00 | 93,610.00 | 93,610.00 | 0.05% | 6,130 |
| May 19, 2026 | 93,320.00 | 94,600.00 | 92,870.00 | 93,560.00 | 93,560.00 | 0.26% | 3,930 |
| May 18, 2026 | 94,430.00 | 94,950.00 | 91,430.00 | 93,320.00 | 93,320.00 | -0.05% | 7,454 |
| May 15, 2026 | 95,100.00 | 95,480.00 | 92,210.00 | 93,370.00 | 93,370.00 | -2.21% | 7,247 |
| May 14, 2026 | 101,000.00 | 101,000.00 | 94,680.00 | 95,480.00 | 95,480.00 | -5.47% | 8,598 |
| May 13, 2026 | 100,200.00 | 102,920.00 | 98,600.00 | 101,000.00 | 101,000.00 | 4.66% | 25,679 |
| May 12, 2026 | 98,590.00 | 100,120.00 | 96,200.00 | 96,500.00 | 96,500.00 | -2.12% | 8,214 |
| May 11, 2026 | 101,010.00 | 101,100.00 | 96,820.00 | 98,590.00 | 98,590.00 | -2.40% | 19,260 |
| May 8, 2026 | 94,670.00 | 101,840.00 | 93,750.00 | 101,010.00 | 101,010.00 | 6.33% | 23,808 |
| May 7, 2026 | 86,850.00 | 97,090.00 | 86,160.00 | 95,000.00 | 95,000.00 | 9.38% | 68,521 |
| May 6, 2026 | 87,790.00 | 90,230.00 | 86,180.00 | 86,850.00 | 86,850.00 | -1.07% | 12,026 |
| May 5, 2026 | 86,650.00 | 88,690.00 | 85,220.00 | 87,790.00 | 87,790.00 | 1.32% | 11,818 |
| May 4, 2026 | 86,170.00 | 87,210.00 | 85,710.00 | 86,650.00 | 86,650.00 | 0.56% | 7,464 |
| May 1, 2026 | 84,210.00 | 86,720.00 | 84,020.00 | 86,170.00 | 86,170.00 | 2.50% | 4,547 |
| Apr 30, 2026 | 84,380.00 | 85,120.00 | 83,600.00 | 84,070.00 | 84,070.00 | -0.37% | 8,882 |
| Apr 29, 2026 | 83,500.00 | 84,720.00 | 82,970.00 | 84,380.00 | 84,380.00 | 1.05% | 6,659 |
| Apr 28, 2026 | 86,090.00 | 86,330.00 | 83,500.00 | 83,500.00 | 83,500.00 | -3.01% | 6,723 |
| Apr 27, 2026 | 80,100.00 | 87,850.00 | 79,790.00 | 86,090.00 | 86,090.00 | 7.48% | 14,651 |
| Apr 24, 2026 | 80,320.00 | 81,540.00 | 79,770.00 | 80,100.00 | 80,100.00 | -1.38% | 9,840 |
| Apr 23, 2026 | 81,300.00 | 82,200.00 | 80,390.00 | 81,220.00 | 81,220.00 | -0.10% | 8,019 |
| Apr 20, 2026 | 83,420.00 | 83,420.00 | 81,300.00 | 81,300.00 | 81,300.00 | -2.54% | 6,098 |
| Apr 17, 2026 | 82,890.00 | 84,200.00 | 82,060.00 | 83,420.00 | 83,420.00 | 0.64% | 5,465 |
| Apr 16, 2026 | 82,800.00 | 83,570.00 | 81,360.00 | 82,890.00 | 82,890.00 | 0.11% | 7,784 |
| Apr 15, 2026 | 85,190.00 | 85,190.00 | 82,800.00 | 82,800.00 | 82,800.00 | -2.38% | 26,878 |
| Apr 14, 2026 | 88,270.00 | 88,550.00 | 84,090.00 | 84,820.00 | 84,820.00 | -3.91% | 33,268 |
| Apr 13, 2026 | 87,900.00 | 90,350.00 | 87,370.00 | 88,800.00 | 88,269.99 | 0.99% | 16,796 |
| Apr 10, 2026 | 90,750.00 | 90,750.00 | 86,320.00 | 87,930.00 | 87,405.18 | -3.11% | 13,767 |
| Apr 9, 2026 | 90,470.00 | 91,740.00 | 89,590.00 | 90,750.00 | 90,208.35 | 0.31% | 9,576 |
| Apr 6, 2026 | 92,600.00 | 92,700.00 | 89,820.00 | 90,470.00 | 89,930.02 | -2.30% | 5,538 |
| Apr 3, 2026 | 88,500.00 | 92,600.00 | 87,100.00 | 92,600.00 | 92,047.30 | 5.38% | 4,952 |
| Mar 31, 2026 | 85,920.00 | 89,980.00 | 85,920.00 | 87,870.00 | 87,345.54 | 2.27% | 19,628 |
| Mar 30, 2026 | 86,160.00 | 86,860.00 | 83,580.00 | 85,920.00 | 85,407.17 | 1.08% | 21,110 |
| Mar 27, 2026 | 85,030.00 | 85,910.00 | 83,980.00 | 85,000.00 | 84,492.67 | -1.54% | 9,673 |
| Mar 26, 2026 | 84,620.00 | 87,320.00 | 83,940.00 | 86,330.00 | 85,814.73 | 2.02% | 15,243 |
| Mar 25, 2026 | 85,050.00 | 86,090.00 | 83,900.00 | 84,620.00 | 84,114.93 | -1.36% | 11,088 |
| Mar 24, 2026 | 85,400.00 | 86,500.00 | 83,380.00 | 85,790.00 | 85,277.95 | 0.46% | 9,821 |
| Mar 23, 2026 | 85,850.00 | 88,670.00 | 84,810.00 | 85,400.00 | 84,890.28 | -1.39% | 11,450 |
| Mar 20, 2026 | 89,800.00 | 89,800.00 | 86,600.00 | 86,600.00 | 86,083.12 | -3.56% | 6,193 |
| Mar 19, 2026 | 89,550.00 | 91,270.00 | 88,400.00 | 89,800.00 | 89,264.02 | 0.28% | 5,275 |
| Mar 18, 2026 | 89,060.00 | 91,920.00 | 89,000.00 | 89,550.00 | 89,015.51 | 0.11% | 9,355 |